Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.569 | 5.612 | 5.244 | 5.421 | 8,690,626 | -0.20(-3.52%) |
Mar 30, 2020 | 5.336 | 5.654 | 5.195 | 5.619 | 20,344,358 | +0.74(+15.22%) |
Mar 27, 2020 | 4.664 | 5.195 | 4.431 | 4.877 | 13,249,540 | +0.16(+3.29%) |
Mar 26, 2020 | 4.368 | 4.806 | 4.177 | 4.721 | 8,383,455 | +0.36(+8.27%) |
Mar 25, 2020 | 4.608 | 4.700 | 4.346 | 4.361 | 6,469,898 | -0.18(-3.89%) |
Mar 24, 2020 | 4.389 | 4.643 | 4.255 | 4.537 | 8,081,987 | +0.38(+9.18%) |
Mar 23, 2020 | 4.064 | 4.269 | 3.880 | 4.156 | 7,890,401 | +0.25(+6.33%) |
Mar 20, 2020 | 4.127 | 4.304 | 3.693 | 3.908 | 8,954,476 | -0.05(-1.25%) |
Mar 19, 2020 | 3.809 | 4.057 | 3.435 | 3.958 | 5,167,517 | +0.18(+4.87%) |
Mar 18, 2020 | 3.901 | 4.290 | 3.611 | 3.774 | 5,861,267 | -0.33(-7.93%) |
Mar 17, 2020 | 4.149 | 4.449 | 3.887 | 4.099 | 5,250,073 | -0.01(-0.17%) |
Mar 16, 2020 | 4.297 | 4.375 | 3.873 | 4.106 | 6,853,398 | -0.56(-11.97%) |
Mar 13, 2020 | 4.884 | 4.912 | 4.501 | 4.664 | 8,967,494 | +0.06(+1.38%) |
Mar 12, 2020 | 4.113 | 4.657 | 3.848 | 4.601 | 8,110,320 | +0.33(+7.60%) |
Mar 11, 2020 | 4.481 | 4.615 | 4.021 | 4.276 | 13,465,870 | -0.05(-1.14%) |
Mar 10, 2020 | 3.958 | 4.530 | 3.958 | 4.325 | 17,036,898 | +0.55(+14.61%) |
Mar 09, 2020 | 3.993 | 4.043 | 3.717 | 3.774 | 9,894,616 | +0.13(+3.69%) |
Mar 06, 2020 | 3.385 | 3.689 | 3.371 | 3.640 | 3,401,385 | +0.17(+4.89%) |
Mar 05, 2020 | 3.746 | 3.788 | 3.414 | 3.470 | 5,049,096 | -0.38(-9.91%) |
Mar 04, 2020 | 3.951 | 3.965 | 3.746 | 3.852 | 2,479,980 | -0.01(-0.37%) |
Mar 03, 2020 | 4.071 | 4.078 | 3.809 | 3.866 | 4,000,902 | -0.20(-4.87%) |
Mar 02, 2020 | 3.937 | 4.071 | 3.795 | 4.064 | 7,165,332 | +0.14(+3.60%) |
Feb 28, 2020 | 3.675 | 3.937 | 3.654 | 3.922 | 6,230,425 | +0.23(+6.32%) |
Feb 27, 2020 | 3.562 | 3.838 | 3.435 | 3.689 | 5,345,603 | +0.02(+0.58%) |
Feb 26, 2020 | 3.562 | 3.795 | 3.541 | 3.668 | 4,364,335 | +0.13(+3.80%) |
Feb 25, 2020 | 3.668 | 3.717 | 3.520 | 3.534 | 5,496,349 | -0.08(-2.34%) |
Feb 24, 2020 | 3.696 | 3.710 | 3.597 | 3.619 | 3,853,952 | -0.28(-7.08%) |
Feb 21, 2020 | 3.929 | 3.929 | 3.753 | 3.894 | 2,552,135 | -0.07(-1.78%) |
Feb 20, 2020 | 4.007 | 4.113 | 3.894 | 3.965 | 2,339,678 | -0.03(-0.71%) |
Feb 19, 2020 | 3.965 | 4.043 | 3.852 | 3.993 | 4,156,386 | +0.05(+1.25%) |
Feb 18, 2020 | 3.937 | 3.961 | 3.788 | 3.944 | 5,154,634 | -0.01(-0.18%) |
Feb 14, 2020 | 3.965 | 4.021 | 3.894 | 3.951 | 2,995,862 | +0.01(+0.18%) |
Feb 13, 2020 | 3.937 | 4.017 | 3.863 | 3.944 | 4,658,148 | +0.01(+0.34%) |
Feb 12, 2020 | 3.950 | 4.111 | 3.924 | 3.930 | 5,628,780 | +0.05(+1.38%) |
Feb 11, 2020 | 3.897 | 4.071 | 3.870 | 3.877 | 6,276,379 | +0.05(+1.22%) |
Feb 10, 2020 | 3.549 | 3.957 | 3.516 | 3.830 | 12,698,275 | +0.25(+7.10%) |
Feb 07, 2020 | 3.696 | 3.696 | 3.449 | 3.576 | 13,313,989 | -0.21(-5.48%) |
Feb 06, 2020 | 3.777 | 3.930 | 3.710 | 3.783 | 8,631,563 | -0.08(-2.08%) |
Feb 05, 2020 | 3.843 | 3.950 | 3.837 | 3.863 | 5,579,083 | +0.08(+2.12%) |
Feb 04, 2020 | 3.877 | 3.934 | 3.777 | 3.783 | 4,758,337 | +0.01(+0.35%) |
Feb 03, 2020 | 3.783 | 3.870 | 3.623 | 3.770 | 7,756,767 | +0.01(+0.18%) |
Jan 31, 2020 | 4.004 | 4.051 | 3.753 | 3.763 | 10,229,503 | -0.28(-6.94%) |
Jan 30, 2020 | 4.117 | 4.151 | 3.937 | 4.044 | 8,761,154 | -0.15(-3.51%) |
Jan 29, 2020 | 4.218 | 4.238 | 4.144 | 4.191 | 4,402,805 | -0.01(-0.32%) |
Jan 28, 2020 | 4.318 | 4.385 | 4.198 | 4.204 | 6,416,763 | -0.12(-2.78%) |
Jan 27, 2020 | 4.244 | 4.391 | 4.137 | 4.325 | 6,914,900 | -0.16(-3.58%) |
Jan 24, 2020 | 4.619 | 4.625 | 4.351 | 4.485 | 9,367,906 | -0.18(-3.87%) |
Jan 23, 2020 | 4.659 | 4.719 | 4.512 | 4.665 | 7,263,339 | -0.13(-2.79%) |
Jan 22, 2020 | 4.853 | 4.886 | 4.746 | 4.799 | 5,060,782 | -0.06(-1.24%) |
Jan 21, 2020 | 4.980 | 5.046 | 4.859 | 4.859 | 4,650,430 | -0.16(-3.20%) |
Jan 17, 2020 | 4.873 | 5.093 | 4.873 | 5.020 | 9,041,011 | +0.19(+3.87%) |
Jan 16, 2020 | 4.879 | 4.940 | 4.772 | 4.833 | 4,265,130 | -0.03(-0.69%) |
Jan 15, 2020 | 5.100 | 5.107 | 4.779 | 4.866 | 9,808,307 | -0.27(-5.33%) |
Jan 14, 2020 | 5.247 | 5.331 | 5.107 | 5.140 | 5,205,097 | -0.07(-1.41%) |
Jan 13, 2020 | 5.300 | 5.354 | 5.107 | 5.214 | 5,987,661 | -0.06(-1.14%) |
Jan 10, 2020 | 5.534 | 5.548 | 5.254 | 5.274 | 6,004,101 | -0.22(-4.01%) |
Jan 09, 2020 | 5.401 | 5.528 | 5.387 | 5.494 | 5,597,469 | +0.12(+2.24%) |
Jan 08, 2020 | 5.675 | 5.768 | 5.314 | 5.374 | 6,278,271 | -0.28(-4.96%) |
Jan 07, 2020 | 5.655 | 5.692 | 5.598 | 5.655 | 4,360,796 | +0.04(+0.71%) |
Jan 06, 2020 | 5.762 | 5.795 | 5.595 | 5.615 | 4,006,512 | -0.13(-2.21%) |
Jan 03, 2020 | 5.628 | 5.902 | 5.608 | 5.742 | 5,080,416 | +0.13(+2.26%) |